Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversicare Healthca (NQ: DVCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.234 4.271 4.271 4.271 9,995 +0.04(+0.87%)
Dec 30, 2013 4.243 4.326 4.234 4.234 11,412 -0.01(-0.22%)
Dec 27, 2013 4.243 4.243 4.243 4.243 1,686 +0.01(+0.22%)
Dec 26, 2013 4.243 4.372 4.225 4.234 31,091 -0.06(-1.29%)
Dec 24, 2013 4.317 4.317 4.289 4.289 391 -0.08(-1.89%)
Dec 23, 2013 4.372 4.372 4.197 4.372 3,477 +0.15(+3.49%)
Dec 20, 2013 4.252 4.464 4.225 4.225 3,105 -0.21(-4.77%)
Dec 19, 2013 4.372 4.436 4.372 4.436 333 +0.11(+2.55%)
Dec 18, 2013 4.547 4.547 4.289 4.326 11,135 -0.09(-2.08%)
Dec 17, 2013 4.217 4.593 4.217 4.418 4,558 -0.06(-1.44%)
Dec 16, 2013 4.473 4.501 4.473 4.482 11,263 +0.12(+2.74%)
Dec 13, 2013 4.492 4.492 4.363 4.363 4,394 +0.06(+1.50%)
Dec 12, 2013 4.556 4.556 4.225 4.298 18,136 -0.35(-7.52%)
Dec 11, 2013 4.510 4.648 4.225 4.648 2,810 +0.13(+2.93%)
Dec 09, 2013 4.593 4.516 4.516 4.516 5 -0.15(-3.23%)
Dec 06, 2013 4.667 4.667 4.667 4.667 0 -0.06(-1.36%)
Dec 05, 2013 4.418 4.731 4.418 4.731 0 +0.36(+8.19%)
Dec 04, 2013 4.289 4.657 4.289 4.373 0 -0.06(-1.26%)
Dec 03, 2013 4.616 4.616 4.429 4.429 0 -0.17(-3.77%)
Dec 02, 2013 4.602 4.602 4.602 4.602 0 -0.11(-2.34%)
Nov 27, 2013 4.473 4.712 4.712 4.712 434 +0.34(+7.79%)
Nov 26, 2013 4.372 4.372 4.372 4.372 0 -0.18(-4.04%)
Nov 25, 2013 4.405 4.556 4.372 4.556 0 +0.00(+0.00%)
Nov 22, 2013 4.501 4.556 4.501 4.556 0 +0.18(+4.21%)
Nov 21, 2013 4.418 4.556 4.372 4.372 0 -0.01(-0.21%)
Nov 20, 2013 4.427 4.427 4.372 4.381 0 -0.17(-3.67%)
Nov 19, 2013 4.556 4.574 4.464 4.548 0 +0.04(+0.85%)
Nov 18, 2013 4.740 4.740 4.473 4.510 0 -0.23(-4.85%)
Nov 15, 2013 4.740 4.832 4.740 4.740 0 +0.07(+1.58%)
Nov 14, 2013 4.563 4.676 4.563 4.667 0 +0.06(+1.40%)
Nov 12, 2013 4.538 4.602 4.528 4.602 0 +0.12(+2.67%)
Nov 08, 2013 4.482 4.482 4.482 4.482 108 +0.01(+0.19%)
Nov 07, 2013 4.667 4.667 4.376 4.474 0 -0.18(-3.93%)
Nov 06, 2013 4.657 4.657 4.657 4.657 0 +0.00(+0.00%)
Nov 05, 2013 4.446 4.657 4.372 4.657 0 +0.15(+3.28%)
Nov 04, 2013 4.547 4.547 4.482 4.509 0 -0.13(-2.80%)
Nov 01, 2013 4.501 4.667 4.501 4.639 0 +0.15(+3.41%)
Oct 31, 2013 4.667 4.667 4.473 4.486 0 -0.14(-3.10%)
Oct 29, 2013 4.630 4.630 4.630 4.630 325 -0.04(-0.79%)
Oct 25, 2013 4.556 4.667 4.667 4.667 2,172 +0.02(+0.37%)
Oct 24, 2013 4.611 4.722 4.551 4.649 0 -0.06(-1.20%)
Oct 23, 2013 4.706 4.706 4.706 4.706 0 -0.12(-2.42%)
Oct 22, 2013 4.832 4.832 4.593 4.823 0 -0.01(-0.19%)
Oct 21, 2013 4.823 4.832 4.823 4.832 0 -0.05(-0.95%)
Oct 18, 2013 4.786 4.878 4.611 4.878 543 +0.05(+0.95%)
Oct 17, 2013 4.856 4.856 4.832 4.832 0 -0.02(-0.38%)
Oct 16, 2013 4.851 4.851 4.851 4.851 0 +0.11(+2.33%)
Oct 15, 2013 4.620 4.740 4.611 4.740 0 +0.00(+0.00%)
Oct 14, 2013 4.694 4.740 4.657 4.740 0 +0.05(+0.98%)
Oct 11, 2013 4.639 4.878 4.639 4.694 0 -0.12(-2.49%)
Oct 10, 2013 4.639 4.814 4.639 4.814 0 -0.01(-0.19%)
Oct 09, 2013 4.878 4.878 4.823 4.823 0 +0.00(+0.00%)
Oct 07, 2013 4.832 4.823 4.823 4.823 1,955 +0.00(+0.00%)
Oct 04, 2013 4.814 4.823 4.814 4.823 0 +0.03(+0.58%)
Oct 03, 2013 4.795 4.795 4.795 4.795 0 -0.03(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.